Black Sesame Intl Hldg Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	21.120	21.200	20.500	20.620	20.620	4,158,200
2026-01-27	20.800	21.040	20.300	20.780	20.780	4,100,500
2026-01-26	21.660	21.660	20.500	20.700	20.700	7,124,600
2026-01-23	22.000	22.000	21.440	21.660	21.660	3,186,800
2026-01-22	21.600	22.020	21.320	21.820	21.820	5,495,000
2026-01-21	21.640	22.140	21.440	21.680	21.680	5,613,700
2026-01-20	22.000	22.520	21.580	21.800	21.800	4,703,513
2026-01-19	22.740	22.980	21.760	22.040	22.040	7,800,928
2026-01-16	22.500	23.180	22.180	22.840	22.840	11,390,546
2026-01-15	22.400	22.580	21.880	22.440	22.440	7,402,109
2026-01-14	22.700	22.960	21.920	22.100	22.100	11,491,500
2026-01-13	23.100	23.280	22.220	22.740	22.740	8,025,300
2026-01-12	23.200	23.360	21.920	22.800	22.800	14,724,143
2026-01-09	21.400	23.100	21.160	22.820	22.820	12,742,448
2026-01-08	21.400	22.500	21.360	21.760	21.760	14,375,357
2026-01-07	21.800	22.300	21.240	21.340	21.340	8,501,440
2026-01-06	21.720	21.940	20.860	21.360	21.360	12,009,538
2026-01-05	20.620	21.980	20.300	21.720	21.720	19,343,184
2026-01-02	19.280	19.630	18.850	19.530	19.530	955,915
2025-12-31	19.120	19.340	18.720	19.280	19.280	3,416,500
2025-12-30	18.820	19.490	18.790	19.030	19.030	4,121,624
2025-12-29	19.550	19.600	18.710	19.010	19.010	9,134,064
2025-12-24	19.390	19.990	19.320	19.550	19.550	6,872,133
2025-12-23	19.640	19.720	19.080	19.290	19.290	8,204,930
2025-12-22	20.000	20.440	19.620	19.640	19.640	7,244,800
2025-12-19	19.410	20.500	19.300	19.700	19.700	11,941,417
2025-12-18	19.230	19.570	19.130	19.400	19.400	2,498,100
2025-12-17	19.040	19.630	19.040	19.500	19.500	7,507,100
2025-12-16	20.200	20.300	19.000	19.020	19.020	6,998,000
2025-12-15	20.420	20.420	19.560	19.730	19.730	4,938,825
2025-12-12	20.800	20.940	20.020	20.200	20.200	7,951,000
2025-12-11	21.420	22.000	20.660	20.920	20.920	6,739,100
2025-12-10	21.200	21.600	20.660	21.420	21.420	5,969,000
2025-12-09	21.780	21.780	20.740	21.180	21.180	4,752,400
2025-12-08	21.380	21.960	20.820	21.500	21.500	6,771,600
2025-12-05	20.920	21.200	20.380	21.200	21.200	6,457,372
2025-12-04	20.100	20.960	19.520	20.700	20.700	11,475,600
2025-12-03	20.100	20.180	19.200	19.440	19.440	7,143,090
2025-12-02	19.770	20.200	19.610	19.830	19.830	5,057,300
2025-12-01	19.360	20.100	19.360	19.770	19.770	5,574,587
2025-11-28	18.400	19.900	18.400	19.500	19.500	8,959,030
2025-11-27	18.200	18.800	18.200	18.500	18.500	6,088,200
2025-11-26	18.700	19.100	18.110	18.110	18.110	11,428,800
2025-11-25	19.700	19.860	18.670	18.740	18.740	10,811,090
2025-11-24	19.200	19.590	19.000	19.350	19.350	6,767,600
2025-11-21	19.530	20.040	18.700	18.920	18.920	16,937,700
2025-11-20	22.700	22.800	20.100	20.180	20.180	22,886,158
2025-11-19	23.740	23.780	22.360	22.520	22.520	12,034,517
2025-11-18	22.720	23.980	22.400	23.500	23.500	17,342,062
2025-11-17	21.820	22.740	21.760	22.720	22.720	9,496,800
2025-11-14	21.660	22.600	21.160	21.760	21.760	10,520,300
2025-11-13	21.800	22.180	21.400	21.720	21.720	10,044,655
2025-11-12	22.040	22.460	21.600	22.020	22.020	6,393,600
2025-11-11	22.240	22.280	21.760	22.120	22.120	6,243,015
2025-11-10	22.400	22.740	21.380	22.040	22.040	13,017,263
2025-11-07	22.920	23.200	22.160	22.240	22.240	8,981,700
2025-11-06	23.500	23.660	22.200	22.980	22.980	11,575,635
2025-11-05	21.880	23.500	21.700	23.440	23.440	13,310,200
2025-11-04	24.140	24.440	22.300	22.660	22.660	19,394,300
2025-11-03	24.920	25.700	23.560	24.100	24.100	19,617,900

← NewerPage 4 of 10 · 543 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.